Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
10.50
-0.20 (-1.87%)
At close: Aug 15, 2025, 4:00 PM
10.60
+0.10 (0.95%)
After-hours: Aug 15, 2025, 5:42 PM EDT
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.74 | 10.74 | 10.49 | 10.50 | 10.50 | -1.87% | 51,497 |
| Aug 14, 2025 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | -2.28% | 68,049 |
| Aug 13, 2025 | 10.86 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 107,077 |
| Aug 12, 2025 | 10.58 | 10.82 | 10.56 | 10.80 | 10.80 | 2.18% | 72,106 |
| Aug 11, 2025 | 10.54 | 10.61 | 10.54 | 10.57 | 10.57 | 0.67% | 35,410 |
| Aug 8, 2025 | 10.20 | 10.58 | 10.20 | 10.50 | 10.50 | 1.16% | 84,021 |
| Aug 7, 2025 | 10.40 | 10.48 | 10.35 | 10.38 | 10.38 | 0.48% | 37,519 |
| Aug 6, 2025 | 10.21 | 10.39 | 10.20 | 10.33 | 10.33 | 1.27% | 48,260 |
| Aug 5, 2025 | 10.32 | 10.33 | 10.12 | 10.20 | 10.20 | -0.58% | 72,796 |
| Aug 4, 2025 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 1.79% | 50,720 |
| Aug 1, 2025 | 10.28 | 10.34 | 10.01 | 10.08 | 10.08 | -2.04% | 120,819 |
| Jul 31, 2025 | 10.26 | 10.36 | 10.20 | 10.29 | 10.29 | 0.29% | 81,469 |
| Jul 30, 2025 | 10.42 | 10.61 | 10.25 | 10.26 | 10.26 | -2.10% | 133,104 |
| Jul 29, 2025 | 10.77 | 10.78 | 10.35 | 10.48 | 10.48 | -1.78% | 125,921 |
| Jul 28, 2025 | 10.72 | 10.87 | 10.66 | 10.67 | 10.67 | -0.47% | 79,065 |
| Jul 25, 2025 | 10.85 | 10.85 | 10.57 | 10.72 | 10.72 | -0.83% | 66,744 |
| Jul 24, 2025 | 10.78 | 10.89 | 10.72 | 10.81 | 10.81 | -0.64% | 47,517 |
| Jul 23, 2025 | 10.78 | 10.90 | 10.75 | 10.88 | 10.88 | 1.21% | 77,377 |
| Jul 22, 2025 | 10.73 | 10.90 | 10.69 | 10.75 | 10.75 | 0.09% | 83,565 |
| Jul 21, 2025 | 11.13 | 11.13 | 10.68 | 10.74 | 10.74 | -4.96% | 122,155 |
| Jul 18, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.01 | -0.18% | 149,094 |
| Jul 17, 2025 | 11.25 | 11.44 | 11.19 | 11.32 | 11.03 | 0.89% | 68,044 |
| Jul 16, 2025 | 10.94 | 11.25 | 10.90 | 11.22 | 10.94 | 3.22% | 71,108 |
| Jul 15, 2025 | 11.01 | 11.10 | 10.85 | 10.87 | 10.59 | -1.90% | 121,483 |
| Jul 14, 2025 | 11.20 | 11.20 | 10.88 | 11.08 | 10.80 | -0.72% | 137,305 |
| Jul 11, 2025 | 11.22 | 11.41 | 11.11 | 11.16 | 10.88 | -0.93% | 97,040 |
| Jul 10, 2025 | 12.26 | 12.33 | 11.25 | 11.27 | 10.98 | -11.09% | 285,867 |
| Jul 9, 2025 | 12.63 | 12.76 | 12.47 | 12.67 | 12.35 | 0.80% | 34,939 |
| Jul 8, 2025 | 12.41 | 12.63 | 12.41 | 12.57 | 12.25 | 1.29% | 40,039 |
| Jul 7, 2025 | 12.82 | 12.86 | 12.40 | 12.41 | 12.10 | -3.42% | 50,350 |
| Jul 3, 2025 | 12.75 | 12.85 | 12.52 | 12.85 | 12.52 | 1.02% | 12,918 |
| Jul 2, 2025 | 12.25 | 12.77 | 12.18 | 12.72 | 12.40 | 4.52% | 70,084 |
| Jul 1, 2025 | 12.16 | 12.55 | 12.08 | 12.17 | 11.86 | 0.83% | 63,106 |
| Jun 30, 2025 | 12.05 | 12.16 | 11.99 | 12.07 | 11.76 | 0.33% | 35,002 |
| Jun 27, 2025 | 12.10 | 12.10 | 11.97 | 12.03 | 11.72 | -0.25% | 220,836 |
| Jun 26, 2025 | 11.92 | 12.08 | 11.78 | 12.06 | 11.75 | 1.69% | 20,570 |
| Jun 25, 2025 | 11.92 | 12.02 | 11.80 | 11.86 | 11.56 | -0.84% | 25,785 |
| Jun 24, 2025 | 11.87 | 12.06 | 11.81 | 11.96 | 11.66 | 0.84% | 16,504 |
| Jun 23, 2025 | 11.67 | 11.99 | 11.65 | 11.86 | 11.56 | 0.51% | 50,799 |
| Jun 20, 2025 | 11.87 | 11.99 | 11.66 | 11.80 | 11.50 | 0.51% | 94,672 |
| Jun 18, 2025 | 11.82 | 11.92 | 11.62 | 11.74 | 11.44 | -0.09% | 70,354 |
| Jun 17, 2025 | 11.70 | 11.88 | 11.67 | 11.75 | 11.45 | - | 27,005 |
| Jun 16, 2025 | 11.66 | 11.86 | 11.66 | 11.75 | 11.45 | 0.43% | 21,142 |
| Jun 13, 2025 | 11.86 | 11.88 | 11.70 | 11.70 | 11.40 | -1.93% | 40,254 |
| Jun 12, 2025 | 11.85 | 11.99 | 11.81 | 11.93 | 11.63 | 0.51% | 15,182 |
| Jun 11, 2025 | 11.98 | 12.05 | 11.86 | 11.87 | 11.57 | -0.42% | 25,445 |
| Jun 10, 2025 | 11.95 | 12.09 | 11.78 | 11.92 | 11.62 | 0.17% | 34,646 |
| Jun 9, 2025 | 11.69 | 11.99 | 11.63 | 11.90 | 11.60 | 0.59% | 36,216 |
| Jun 6, 2025 | 11.68 | 11.94 | 11.68 | 11.83 | 11.53 | 0.94% | 37,510 |
| Jun 5, 2025 | 11.76 | 11.84 | 11.59 | 11.72 | 11.42 | -0.51% | 37,885 |